Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.22 | 15.23 | 14.85 | 14.89 | 582,878 | -0.29(-1.93%) |
Feb 28, 2024 | 15.16 | 15.28 | 15.13 | 15.18 | 640,722 | +0.03(+0.19%) |
Feb 27, 2024 | 15.06 | 15.24 | 14.98 | 15.15 | 608,615 | +0.03(+0.19%) |
Feb 26, 2024 | 15.02 | 15.15 | 14.92 | 15.12 | 689,906 | +0.07(+0.45%) |
Feb 23, 2024 | 15.08 | 15.10 | 14.95 | 15.05 | 470,235 | -0.02(-0.13%) |
Feb 22, 2024 | 14.92 | 15.13 | 14.86 | 15.07 | 599,485 | +0.20(+1.31%) |
Feb 21, 2024 | 14.56 | 15.01 | 14.54 | 14.88 | 649,127 | +0.30(+2.08%) |
Feb 20, 2024 | 14.86 | 14.99 | 14.55 | 14.57 | 1,062,854 | -0.29(-1.97%) |
Feb 16, 2024 | 14.95 | 15.06 | 14.84 | 14.87 | 695,034 | -0.12(-0.78%) |
Feb 15, 2024 | 15.03 | 15.24 | 14.96 | 14.98 | 781,720 | -0.07(-0.49%) |
Feb 14, 2024 | 14.99 | 15.16 | 14.95 | 15.06 | 629,655 | +0.09(+0.57%) |
Feb 13, 2024 | 14.91 | 15.03 | 14.81 | 14.97 | 631,172 | +0.00(+0.00%) |
Feb 12, 2024 | 14.90 | 15.14 | 14.47 | 14.97 | 1,530,278 | -0.18(-1.19%) |
Feb 09, 2024 | 15.24 | 15.31 | 15.06 | 15.15 | 1,288,768 | -0.04(-0.25%) |
Feb 08, 2024 | 15.17 | 15.29 | 15.10 | 15.19 | 614,444 | +0.07(+0.44%) |
Feb 07, 2024 | 15.23 | 15.25 | 15.11 | 15.12 | 480,655 | -0.07(-0.44%) |
Feb 06, 2024 | 15.11 | 15.25 | 15.08 | 15.19 | 340,774 | +0.06(+0.38%) |
Feb 05, 2024 | 15.19 | 15.31 | 14.88 | 15.13 | 973,310 | -0.21(-1.36%) |
Feb 02, 2024 | 15.41 | 15.50 | 15.32 | 15.34 | 429,121 | -0.06(-0.37%) |
Feb 01, 2024 | 15.56 | 15.70 | 15.40 | 15.40 | 559,364 | -0.15(-0.98%) |
Jan 31, 2024 | 15.65 | 15.65 | 15.50 | 15.55 | 344,855 | -0.13(-0.85%) |
Jan 30, 2024 | 15.72 | 15.76 | 15.65 | 15.68 | 392,286 | -0.02(-0.12%) |
Jan 29, 2024 | 15.71 | 15.73 | 15.57 | 15.70 | 328,561 | -0.02(-0.12%) |
Jan 26, 2024 | 15.59 | 15.75 | 15.59 | 15.72 | 498,837 | +0.09(+0.55%) |
Jan 25, 2024 | 15.64 | 15.64 | 15.51 | 15.64 | 301,514 | +0.11(+0.73%) |
Jan 24, 2024 | 15.59 | 15.63 | 15.50 | 15.52 | 324,584 | -0.07(-0.43%) |
Jan 23, 2024 | 15.42 | 15.59 | 15.42 | 15.59 | 323,268 | +0.16(+1.04%) |
Jan 22, 2024 | 15.39 | 15.46 | 15.28 | 15.43 | 238,792 | +0.05(+0.31%) |
Jan 19, 2024 | 15.28 | 15.38 | 15.22 | 15.38 | 362,620 | +0.08(+0.50%) |
Jan 18, 2024 | 15.33 | 15.33 | 15.15 | 15.30 | 235,784 | +0.01(+0.06%) |
Jan 17, 2024 | 15.22 | 15.30 | 15.16 | 15.29 | 281,584 | -0.01(-0.06%) |
Jan 16, 2024 | 15.38 | 15.46 | 15.24 | 15.30 | 325,189 | -0.20(-1.28%) |
Jan 12, 2024 | 15.42 | 15.52 | 15.39 | 15.50 | 225,987 | +0.18(+1.18%) |
Jan 11, 2024 | 15.40 | 15.42 | 15.25 | 15.32 | 279,678 | -0.09(-0.55%) |
Jan 10, 2024 | 15.42 | 15.47 | 15.22 | 15.41 | 851,048 | +0.00(+0.00%) |
Jan 09, 2024 | 15.38 | 15.43 | 15.21 | 15.41 | 378,216 | +0.03(+0.18%) |
Jan 08, 2024 | 15.21 | 15.38 | 15.03 | 15.38 | 703,085 | +0.16(+1.06%) |
Jan 05, 2024 | 15.27 | 15.31 | 15.13 | 15.22 | 547,696 | +0.04(+0.25%) |
Jan 04, 2024 | 15.36 | 15.37 | 15.08 | 15.18 | 536,409 | -0.11(-0.74%) |
Jan 03, 2024 | 15.31 | 15.37 | 15.10 | 15.29 | 703,473 | +0.13(+0.88%) |
Jan 02, 2024 | 15.12 | 15.45 | 15.08 | 15.16 | 523,916 | +0.03(+0.19%) |
Dec 29, 2023 | 14.96 | 15.15 | 14.94 | 15.13 | 701,304 | +0.11(+0.76%) |
Dec 28, 2023 | 15.07 | 15.18 | 14.94 | 15.02 | 886,621 | -0.16(-1.06%) |
Dec 27, 2023 | 14.98 | 15.21 | 14.96 | 15.18 | 934,155 | +0.20(+1.33%) |
Dec 26, 2023 | 15.79 | 15.82 | 14.96 | 14.98 | 1,471,722 | -0.76(-4.82%) |
Dec 22, 2023 | 15.80 | 15.86 | 15.74 | 15.74 | 505,262 | -0.05(-0.30%) |
Dec 21, 2023 | 15.74 | 15.80 | 15.64 | 15.79 | 521,527 | +0.05(+0.30%) |
Dec 20, 2023 | 15.63 | 15.75 | 15.56 | 15.74 | 515,705 | +0.09(+0.61%) |
Dec 19, 2023 | 15.55 | 15.65 | 15.43 | 15.65 | 585,675 | +0.10(+0.67%) |
Dec 18, 2023 | 15.55 | 15.64 | 15.40 | 15.54 | 324,058 | +0.16(+1.05%) |
Dec 15, 2023 | 15.46 | 15.55 | 15.28 | 15.38 | 498,160 | -0.11(-0.73%) |
Dec 14, 2023 | 15.27 | 15.77 | 15.27 | 15.49 | 617,075 | +0.31(+2.06%) |
Dec 13, 2023 | 15.14 | 15.23 | 14.84 | 15.18 | 671,631 | +0.02(+0.13%) |
Dec 12, 2023 | 15.19 | 15.29 | 15.10 | 15.16 | 415,989 | -0.09(-0.62%) |
Dec 11, 2023 | 15.40 | 15.40 | 15.18 | 15.26 | 504,810 | -0.20(-1.29%) |
Dec 08, 2023 | 15.22 | 15.47 | 15.22 | 15.46 | 440,025 | +0.30(+2.00%) |
Dec 07, 2023 | 15.18 | 15.30 | 15.08 | 15.15 | 607,163 | -0.01(-0.06%) |
Dec 06, 2023 | 15.44 | 15.44 | 15.04 | 15.16 | 1,782,066 | -0.33(-2.14%) |
Dec 05, 2023 | 16.06 | 16.11 | 15.47 | 15.49 | 1,326,320 | -0.60(-3.71%) |
Dec 04, 2023 | 16.40 | 16.40 | 16.06 | 16.09 | 609,522 | -0.41(-2.47%) |